Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1987
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1987-12-31 | $7.29 | $7.39 | 273,000 | — | — |
| 1987-12-30 | $7.46 | $7.56 | 205,500 | — | — |
| 1987-12-29 | $7.46 | $7.56 | 120,600 | — | — |
| 1987-12-28 | $7.54 | $7.64 | 317,400 | — | — |
| 1987-12-24 | $8.04 | $8.15 | 200,100 | — | — |
| 1987-12-23 | $8.17 | $8.27 | 307,800 | — | — |
| 1987-12-22 | $7.96 | $8.06 | 292,500 | — | — |
| 1987-12-21 | $8.04 | $8.15 | 237,600 | — | — |
| 1987-12-18 | $7.79 | $7.89 | 529,200 | — | — |
| 1987-12-17 | $7.38 | $7.47 | 271,800 | — | — |
| 1987-12-16 | $7.33 | $7.43 | 378,900 | — | — |
| 1987-12-15 | $7.42 | $7.51 | 589,800 | — | — |
| 1987-12-14 | $7.21 | $7.30 | 606,300 | — | — |
| 1987-12-11 | $7.21 | $7.30 | 606,300 | — | — |
| 1987-12-10 | $7.04 | $7.13 | 324,900 | — | — |
| 1987-12-09 | $7.29 | $7.39 | 660,000 | — | — |
| 1987-12-08 | $7.00 | $7.09 | 336,900 | — | — |
| 1987-12-07 | $6.46 | $6.54 | 227,100 | — | — |
| 1987-12-04 | $6.38 | $6.46 | 344,100 | — | — |
| 1987-12-03 | $6.50 | $6.59 | 232,200 | — | — |
| 1987-12-02 | $6.46 | $6.54 | 179,100 | — | — |
| 1987-12-01 | $6.42 | $6.50 | 339,900 | — | — |
| 1987-11-30 | $6.25 | $6.33 | 701,700 | — | — |
| 1987-11-27 | $6.58 | $6.67 | 248,700 | — | — |
| 1987-11-25 | $7.08 | $7.18 | 221,100 | — | — |
| 1987-11-24 | $7.13 | $7.22 | 588,300 | — | — |
| 1987-11-23 | $7.21 | $7.30 | 208,800 | — | — |
| 1987-11-20 | $7.25 | $7.35 | 411,600 | — | — |
| 1987-11-19 | $6.67 | $6.75 | 314,700 | — | — |
| 1987-11-18 | $6.67 | $6.75 | 261,600 | — | — |
| 1987-11-17 | $6.63 | $6.71 | 289,500 | — | — |
| 1987-11-16 | $6.71 | $6.80 | 202,500 | — | — |
| 1987-11-13 | $6.67 | $6.75 | 366,000 | — | — |
| 1987-11-12 | $6.88 | $6.97 | 370,800 | — | — |
| 1987-11-11 | $6.83 | $6.92 | 528,000 | — | — |
| 1987-11-10 | $6.58 | $6.67 | 254,400 | — | — |
| 1987-11-09 | $6.71 | $6.80 | 545,400 | — | — |
| 1987-11-06 | $6.88 | $6.97 | 111,900 | — | — |
| 1987-11-05 | $7.17 | $7.26 | 256,800 | — | — |
| 1987-11-04 | $7.00 | $7.09 | 340,800 | — | — |
| 1987-11-03 | $7.33 | $7.43 | 269,100 | — | — |
| 1987-11-02 | $7.54 | $7.64 | 374,700 | — | — |
| 1987-10-30 | $7.54 | $7.64 | 482,100 | — | — |
| 1987-10-29 | $7.38 | $7.47 | 575,700 | — | — |
| 1987-10-28 | $6.67 | $6.75 | 494,100 | — | — |
| 1987-10-27 | $6.46 | $6.54 | 543,000 | — | — |
| 1987-10-26 | $6.21 | $6.29 | 753,600 | — | — |
| 1987-10-23 | $7.75 | $7.85 | 1,065,000 | — | — |
| 1987-10-22 | $7.71 | $7.81 | 995,400 | — | — |
| 1987-10-21 | $7.88 | $7.98 | 1,182,000 | — | — |
| 1987-10-20 | $7.08 | $7.18 | 1,006,500 | — | — |
| 1987-10-19 | $6.96 | $7.05 | 1,255,800 | — | — |
| 1987-10-16 | $8.71 | $8.82 | 261,600 | — | — |
| 1987-10-15 | $8.92 | $9.03 | 231,000 | — | — |
| 1987-10-14 | $9.08 | $9.20 | 267,900 | — | — |
| 1987-10-13 | $9.42 | $9.54 | 374,400 | — | — |
| 1987-10-12 | $9.04 | $9.16 | 162,600 | — | — |
| 1987-10-09 | $9.08 | $9.20 | 177,900 | — | — |
| 1987-10-08 | $9.25 | $9.34 | 260,700 | — | — |
| 1987-10-07 | $9.38 | $9.46 | 431,100 | — | — |
| 1987-10-06 | $9.17 | $9.25 | 378,600 | — | — |
| 1987-10-05 | $9.67 | $9.76 | 87,600 | — | — |
| 1987-10-02 | $10.00 | $10.10 | 276,300 | — | — |
| 1987-10-01 | $9.75 | $9.84 | 129,600 | — | — |
| 1987-09-30 | $9.71 | $9.80 | 416,700 | — | — |
| 1987-09-29 | $9.83 | $9.93 | 81,600 | — | — |
| 1987-09-28 | $10.08 | $10.18 | 686,700 | — | — |
| 1987-09-25 | $9.67 | $9.76 | 194,400 | — | — |
| 1987-09-24 | $9.38 | $9.46 | 379,800 | — | — |
| 1987-09-23 | $9.63 | $9.72 | 259,800 | — | — |
| 1987-09-22 | $9.67 | $9.76 | 280,200 | — | — |
| 1987-09-21 | $9.54 | $9.63 | 211,800 | — | — |
| 1987-09-18 | $9.79 | $9.89 | 454,500 | — | — |
| 1987-09-17 | $9.63 | $9.72 | 140,100 | — | — |
| 1987-09-16 | $9.50 | $9.59 | 201,300 | — | — |
| 1987-09-15 | $9.42 | $9.51 | 122,100 | — | — |
| 1987-09-14 | $9.63 | $9.72 | 262,800 | — | — |
| 1987-09-11 | $9.83 | $9.93 | 536,100 | — | — |
| 1987-09-10 | $9.50 | $9.59 | 234,600 | — | — |
| 1987-09-09 | $9.00 | $9.09 | 229,200 | — | — |
| 1987-09-08 | $8.79 | $8.88 | 503,700 | — | — |
| 1987-09-04 | $9.08 | $9.17 | 435,600 | — | — |
| 1987-09-03 | $9.29 | $9.38 | 347,700 | — | — |
| 1987-09-02 | $9.46 | $9.55 | 499,200 | — | — |
| 1987-09-01 | $9.54 | $9.63 | 614,100 | — | — |
| 1987-08-31 | $10.00 | $10.10 | 321,300 | — | — |
| 1987-08-28 | $10.00 | $10.10 | 394,200 | — | — |
| 1987-08-27 | $10.00 | $10.10 | 348,600 | — | — |
| 1987-08-26 | $9.83 | $9.93 | 79,200 | — | — |
| 1987-08-25 | $9.88 | $9.97 | 161,400 | — | — |
| 1987-08-24 | $9.83 | $9.93 | 500,700 | — | — |
| 1987-08-21 | $9.71 | $9.80 | 207,000 | — | — |
| 1987-08-20 | $9.71 | $9.80 | 386,400 | — | — |
| 1987-08-19 | $9.71 | $9.80 | 598,800 | — | — |
| 1987-08-18 | $9.21 | $9.30 | 289,500 | — | — |
| 1987-08-17 | $9.17 | $9.25 | 327,000 | — | — |
| 1987-08-14 | $9.13 | $9.21 | 177,300 | — | — |
| 1987-08-13 | $9.17 | $9.25 | 477,900 | — | — |
| 1987-08-12 | $9.29 | $9.38 | 482,100 | — | — |
| 1987-08-11 | $9.42 | $9.51 | 1,273,800 | — | — |
| 1987-08-10 | $9.33 | $9.42 | 377,700 | — | — |
| 1987-08-07 | $9.38 | $9.46 | 343,800 | — | — |
| 1987-08-06 | $9.21 | $9.30 | 192,900 | — | — |
| 1987-08-05 | $9.08 | $9.17 | 222,300 | — | — |
| 1987-08-04 | $9.00 | $9.09 | 263,700 | — | — |
| 1987-08-03 | $9.17 | $9.25 | 336,900 | — | — |
| 1987-07-31 | $9.25 | $9.34 | 294,600 | — | — |
| 1987-07-30 | $9.21 | $9.30 | 218,100 | — | — |
| 1987-07-29 | $9.42 | $9.51 | 584,700 | — | — |
| 1987-07-28 | $9.21 | $9.30 | 318,900 | — | — |
| 1987-07-27 | $9.42 | $9.51 | 164,700 | — | — |
| 1987-07-24 | $9.33 | $9.42 | 293,100 | — | — |
| 1987-07-23 | $9.46 | $9.55 | 249,900 | — | — |
| 1987-07-22 | $9.33 | $9.42 | 441,000 | — | — |
| 1987-07-21 | $9.42 | $9.51 | 267,000 | — | — |
| 1987-07-20 | $9.46 | $9.55 | 357,000 | — | — |
| 1987-07-17 | $9.29 | $9.38 | 375,600 | — | — |
| 1987-07-16 | $9.38 | $9.46 | 528,000 | — | — |
| 1987-07-15 | $9.46 | $9.55 | 386,700 | — | — |
| 1987-07-14 | $9.67 | $9.76 | 344,100 | — | — |
| 1987-07-13 | $9.58 | $9.67 | 492,900 | — | — |
| 1987-07-10 | $9.58 | $9.64 | 406,200 | — | — |
| 1987-07-09 | $9.46 | $9.52 | 543,600 | — | — |
| 1987-07-08 | $9.67 | $9.73 | 620,400 | — | — |
| 1987-07-07 | $9.58 | $9.64 | 966,300 | — | — |
| 1987-07-06 | $9.17 | $9.22 | 645,000 | — | — |
| 1987-07-02 | $8.79 | $8.84 | 454,200 | — | — |
| 1987-07-01 | $8.75 | $8.80 | 981,000 | — | — |
| 1987-06-30 | $8.25 | $8.30 | 699,000 | — | — |
| 1987-06-29 | $8.17 | $8.22 | 922,500 | — | — |
| 1987-06-26 | $8.46 | $8.51 | 759,600 | — | — |
| 1987-06-25 | $8.88 | $8.93 | 694,500 | — | — |
| 1987-06-24 | $8.79 | $8.84 | 275,700 | — | — |
| 1987-06-23 | $9.08 | $9.14 | 167,400 | — | — |
| 1987-06-22 | $9.13 | $9.18 | 124,800 | — | — |
| 1987-06-19 | $8.88 | $8.93 | 628,800 | — | — |
| 1987-06-18 | $8.92 | $8.97 | 192,300 | — | — |
| 1987-06-17 | $9.21 | $9.26 | 220,500 | — | — |
| 1987-06-16 | $9.00 | $9.05 | 168,600 | — | — |
| 1987-06-15 | $8.71 | $8.76 | 412,500 | — | — |
| 1987-06-12 | $8.63 | $8.68 | 250,200 | — | — |
| 1987-06-11 | $8.75 | $8.80 | 110,100 | — | — |
| 1987-06-10 | $8.71 | $8.76 | 322,800 | — | — |
| 1987-06-09 | $8.58 | $8.64 | 225,300 | — | — |
| 1987-06-08 | $8.88 | $8.93 | 193,800 | — | — |
| 1987-06-05 | $8.92 | $8.97 | 91,500 | — | — |
| 1987-06-04 | $9.00 | $9.05 | 99,300 | — | — |
| 1987-06-03 | $9.08 | $9.14 | 126,000 | — | — |
| 1987-06-02 | $9.00 | $9.05 | 137,400 | — | — |
| 1987-06-01 | $9.00 | $9.05 | 328,500 | — | — |
| 1987-05-29 | $9.13 | $9.18 | 466,800 | — | — |
| 1987-05-28 | $8.63 | $8.68 | 246,900 | — | — |
| 1987-05-27 | $8.25 | $8.30 | 291,600 | — | — |
| 1987-05-26 | $8.38 | $8.43 | 559,800 | — | — |
| 1987-05-22 | $8.29 | $8.34 | 324,900 | — | — |
| 1987-05-21 | $8.25 | $8.30 | 273,600 | — | — |
| 1987-05-20 | $8.33 | $8.38 | 464,400 | — | — |
| 1987-05-19 | $8.25 | $8.30 | 122,400 | — | — |
| 1987-05-18 | $8.33 | $8.38 | 742,500 | — | — |
| 1987-05-15 | $8.08 | $8.13 | 475,500 | — | — |
| 1987-05-14 | $8.63 | $8.68 | 211,200 | — | — |
| 1987-05-13 | $8.67 | $8.72 | 321,300 | — | — |
| 1987-05-12 | $8.88 | $8.93 | 416,100 | — | — |
| 1987-05-11 | $8.75 | $8.80 | 429,600 | — | — |
| 1987-05-08 | $8.42 | $8.47 | 367,800 | — | — |
| 1987-05-07 | $8.46 | $8.51 | 130,500 | — | — |
| 1987-05-06 | $8.79 | $8.84 | 156,300 | — | — |
| 1987-05-05 | $8.83 | $8.89 | 428,100 | — | — |
| 1987-05-04 | $8.96 | $9.01 | 180,000 | — | — |
| 1987-05-01 | $9.17 | $9.22 | 206,100 | — | — |
| 1987-04-30 | $9.13 | $9.18 | 423,900 | — | — |
| 1987-04-29 | $8.92 | $8.97 | 162,000 | — | — |
| 1987-04-28 | $9.00 | $9.05 | 227,100 | — | — |
| 1987-04-27 | $8.75 | $8.80 | 258,000 | — | — |
| 1987-04-24 | $8.71 | $8.76 | 225,000 | — | — |
| 1987-04-23 | $9.04 | $9.10 | 157,500 | — | — |
| 1987-04-22 | $8.96 | $9.01 | 166,800 | — | — |
| 1987-04-21 | $9.33 | $9.39 | 254,700 | — | — |
| 1987-04-20 | $9.08 | $9.14 | 164,700 | — | — |
| 1987-04-16 | $9.42 | $9.47 | 290,100 | — | — |
| 1987-04-15 | $9.42 | $9.47 | 527,100 | — | — |
| 1987-04-14 | $8.33 | $8.38 | 949,800 | — | — |
| 1987-04-13 | $8.83 | $8.89 | 329,700 | — | — |
| 1987-04-10 | $9.25 | $9.31 | 241,500 | — | — |
| 1987-04-09 | $9.54 | $9.57 | 225,300 | — | — |
| 1987-04-08 | $9.67 | $9.70 | 337,200 | — | — |
| 1987-04-07 | $9.71 | $9.74 | 680,700 | — | — |
| 1987-04-06 | $9.75 | $9.78 | 171,900 | — | — |
| 1987-04-03 | $9.63 | $9.66 | 158,400 | — | — |
| 1987-04-02 | $9.50 | $9.53 | 303,300 | — | — |
| 1987-04-01 | $9.33 | $9.36 | 281,700 | — | — |
| 1987-03-31 | $9.38 | $9.41 | 357,000 | — | — |
| 1987-03-30 | $9.42 | $9.45 | 354,600 | — | — |
| 1987-03-27 | $9.67 | $9.70 | 341,100 | — | — |
| 1987-03-26 | $10.08 | $10.12 | 198,600 | — | — |
| 1987-03-25 | $10.04 | $10.07 | 250,500 | — | — |
| 1987-03-24 | $10.29 | $10.33 | 321,900 | — | — |
| 1987-03-23 | $10.58 | $10.62 | 221,700 | — | — |
| 1987-03-20 | $10.25 | $10.28 | 508,500 | — | — |
| 1987-03-19 | $10.08 | $10.12 | 422,100 | — | — |
| 1987-03-18 | $10.38 | $10.41 | 147,600 | — | — |
| 1987-03-17 | $10.13 | $10.16 | 209,400 | — | — |
| 1987-03-16 | $10.00 | $10.03 | 147,000 | — | — |
| 1987-03-13 | $10.04 | $10.07 | 125,400 | — | — |
| 1987-03-12 | $10.38 | $10.41 | 67,800 | — | — |
| 1987-03-11 | $10.25 | $10.28 | 139,200 | — | — |
| 1987-03-10 | $10.21 | $10.24 | 80,700 | — | — |
| 1987-03-09 | $10.17 | $10.20 | 336,600 | — | — |
| 1987-03-06 | $10.17 | $10.20 | 337,800 | — | — |
| 1987-03-05 | $10.21 | $10.24 | 131,100 | — | — |
| 1987-03-04 | $10.08 | $10.12 | 274,500 | — | — |
| 1987-03-03 | $9.83 | $9.87 | 400,200 | — | — |
| 1987-03-02 | $9.58 | $9.61 | 257,400 | — | — |
| 1987-02-27 | $9.83 | $9.87 | 345,300 | — | — |
| 1987-02-26 | $9.83 | $9.87 | 433,500 | — | — |
| 1987-02-25 | $9.79 | $9.82 | 297,900 | — | — |
| 1987-02-24 | $9.75 | $9.78 | 423,600 | — | — |
| 1987-02-23 | $9.79 | $9.82 | 298,500 | — | — |
| 1987-02-20 | $9.83 | $9.87 | 129,900 | — | — |
| 1987-02-19 | $9.83 | $9.87 | 126,900 | — | — |
| 1987-02-18 | $9.88 | $9.91 | 377,100 | — | — |
| 1987-02-17 | $9.71 | $9.74 | 192,600 | — | — |
| 1987-02-13 | $9.58 | $9.61 | 140,100 | — | — |
| 1987-02-12 | $9.63 | $9.66 | 113,400 | — | — |
| 1987-02-11 | $9.54 | $9.57 | 188,100 | — | — |
| 1987-02-10 | $9.29 | $9.32 | 237,000 | — | — |
| 1987-02-09 | $9.58 | $9.61 | 1,428,000 | — | — |
| 1987-02-06 | $9.83 | $9.87 | 98,100 | — | — |
| 1987-02-05 | $9.71 | $9.74 | 252,900 | — | — |
| 1987-02-04 | $9.71 | $9.74 | 426,000 | — | — |
| 1987-02-03 | $9.79 | $9.82 | 247,200 | — | — |
| 1987-02-02 | $9.88 | $9.91 | 277,500 | — | — |
| 1987-01-30 | $9.61 | $9.64 | 199,800 | — | — |
| 1987-01-29 | $9.22 | $9.25 | 256,950 | — | — |
| 1987-01-28 | $9.50 | $9.53 | 238,950 | — | — |
| 1987-01-27 | $9.50 | $9.53 | 257,850 | — | — |
| 1987-01-26 | $9.28 | $9.31 | 678,150 | — | — |
| 1987-01-23 | $9.61 | $9.64 | 1,181,700 | — | — |
| 1987-01-22 | $9.08 | $9.11 | 465,300 | — | — |
| 1987-01-21 | $8.89 | $8.92 | 234,000 | — | — |
| 1987-01-20 | $8.83 | $8.86 | 638,550 | — | — |
| 1987-01-19 | $8.89 | $8.92 | 157,050 | — | — |
| 1987-01-16 | $8.92 | $8.95 | 492,750 | — | — |
| 1987-01-15 | $9.00 | $9.03 | 448,200 | — | — |
| 1987-01-14 | $8.92 | $8.95 | 470,700 | — | — |
| 1987-01-13 | $8.61 | $8.64 | 217,350 | — | — |
| 1987-01-12 | $8.44 | $8.47 | 524,700 | — | — |
| 1987-01-09 | $8.44 | $8.47 | 493,650 | — | — |
| 1987-01-08 | $8.44 | $8.47 | 612,450 | — | — |
| 1987-01-07 | $8.42 | $8.44 | 622,800 | — | — |
| 1987-01-06 | $8.42 | $8.44 | 495,450 | — | — |
| 1987-01-05 | $8.33 | $8.36 | 448,650 | — | — |
| 1987-01-02 | $8.22 | $8.25 | 423,900 | — | — |